Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Global Allocation Fund (NY: HGLB )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 7.468 7.488 7.082 7.358 155,442 -0.12(-1.60%)
May 21, 2024 7.497 7.497 7.418 7.478 82,129 +0.02(+0.27%)
May 20, 2024 7.468 7.497 7.408 7.458 93,206 +0.05(+0.67%)
May 17, 2024 7.319 7.458 7.319 7.408 72,211 +0.06(+0.81%)
May 16, 2024 7.349 7.448 7.319 7.349 63,612 -0.07(-0.93%)
May 15, 2024 7.349 7.428 7.349 7.418 42,442 +0.07(+0.94%)
May 14, 2024 7.300 7.389 7.280 7.349 28,783 -0.01(-0.13%)
May 13, 2024 7.270 7.399 7.245 7.359 78,096 +0.11(+1.50%)
May 10, 2024 7.250 7.324 7.230 7.250 53,612 -0.06(-0.81%)
May 09, 2024 7.181 7.310 7.181 7.310 49,663 +0.15(+2.07%)
May 08, 2024 7.230 7.339 7.112 7.161 122,332 -0.04(-0.55%)
May 07, 2024 7.211 7.349 7.151 7.201 72,266 -0.01(-0.14%)
May 06, 2024 7.250 7.280 7.072 7.211 108,316 -0.03(-0.41%)
May 03, 2024 7.181 7.270 7.171 7.240 47,851 +0.06(+0.83%)
May 02, 2024 7.072 7.201 7.013 7.181 37,263 +0.08(+1.11%)
May 01, 2024 6.914 7.147 6.914 7.102 90,641 +0.16(+2.28%)
Apr 30, 2024 7.072 7.134 6.894 6.944 122,617 -0.06(-0.85%)
Apr 29, 2024 6.805 7.062 6.785 7.003 133,472 +0.14(+2.02%)
Apr 26, 2024 6.993 6.993 6.736 6.864 158,108 +0.03(+0.43%)
Apr 25, 2024 7.112 7.112 6.815 6.835 275,492 -0.26(-3.63%)
Apr 24, 2024 7.141 7.141 7.023 7.092 43,984 +0.00(+0.00%)
Apr 23, 2024 7.023 7.141 7.008 7.092 64,830 +0.06(+0.84%)
Apr 22, 2024 7.013 7.092 6.864 7.033 101,997 +0.11(+1.59%)
Apr 19, 2024 6.942 6.942 6.874 6.923 30,761 +0.05(+0.71%)
Apr 18, 2024 6.923 6.923 6.805 6.874 70,252 +0.01(+0.14%)
Apr 17, 2024 7.011 7.011 6.600 6.864 63,633 -0.06(-0.85%)
Apr 16, 2024 6.903 6.942 6.854 6.923 29,983 +0.02(+0.28%)
Apr 15, 2024 7.138 7.182 6.874 6.903 67,181 -0.20(-2.86%)
Apr 12, 2024 7.236 7.236 7.060 7.107 60,449 -0.06(-0.85%)
Apr 11, 2024 7.157 7.197 7.089 7.167 66,817 +0.01(+0.14%)
Apr 10, 2024 7.148 7.245 7.109 7.157 71,886 -0.13(-1.74%)
Apr 09, 2024 7.245 7.294 7.187 7.285 58,519 +0.02(+0.27%)
Apr 08, 2024 7.236 7.333 7.216 7.265 49,373 +0.06(+0.81%)
Apr 05, 2024 7.314 7.412 7.206 7.206 127,194 -0.11(-1.47%)
Apr 04, 2024 7.382 7.421 7.304 7.314 30,492 -0.07(-0.93%)
Apr 03, 2024 7.333 7.421 7.304 7.382 46,545 +0.03(+0.40%)
Apr 02, 2024 7.392 7.480 7.333 7.353 79,284 -0.07(-0.92%)
Apr 01, 2024 7.509 7.509 7.392 7.421 47,464 -0.07(-0.91%)
Mar 28, 2024 7.490 7.509 7.407 7.490 101,614 +0.06(+0.79%)
Mar 27, 2024 7.382 7.461 7.363 7.431 60,114 +0.05(+0.66%)
Mar 26, 2024 7.500 7.500 7.373 7.382 54,092 -0.04(-0.53%)
Mar 25, 2024 7.519 7.519 7.373 7.421 62,320 -0.06(-0.78%)
Mar 22, 2024 7.421 7.500 7.414 7.480 29,524 +0.08(+1.06%)
Mar 21, 2024 7.421 7.500 7.402 7.402 92,708 -0.02(-0.26%)
Mar 20, 2024 7.402 7.526 7.333 7.421 103,004 -0.05(-0.64%)
Mar 19, 2024 7.431 7.478 7.412 7.469 53,410 +0.01(+0.19%)
Mar 18, 2024 7.411 7.479 7.406 7.455 45,637 +0.06(+0.85%)
Mar 15, 2024 7.353 7.460 7.353 7.392 52,619 +0.04(+0.53%)
Mar 14, 2024 7.373 7.431 7.324 7.353 54,764 -0.06(-0.78%)
Mar 13, 2024 7.353 7.479 7.353 7.411 23,060 +0.01(+0.13%)
Mar 12, 2024 7.411 7.494 7.363 7.402 176,439 -0.06(-0.78%)
Mar 11, 2024 7.508 7.508 7.445 7.460 43,294 +0.04(+0.52%)
Mar 08, 2024 7.460 7.508 7.392 7.421 90,050 -0.05(-0.65%)
Mar 07, 2024 7.508 7.566 7.460 7.469 78,642 -0.07(-0.90%)
Mar 06, 2024 7.479 7.556 7.479 7.537 70,358 +0.04(+0.52%)
Mar 05, 2024 7.479 7.542 7.460 7.498 67,627 +0.00(+0.00%)
Mar 04, 2024 7.479 7.556 7.460 7.498 57,128 -0.04(-0.51%)
Mar 01, 2024 7.547 7.566 7.489 7.537 88,524 +0.04(+0.52%)
Feb 29, 2024 7.547 7.584 7.394 7.498 77,179 +0.00(+0.00%)
Feb 28, 2024 7.363 7.518 7.363 7.498 55,786 +0.07(+0.91%)
Feb 27, 2024 7.527 7.547 7.402 7.431 97,100 -0.06(-0.77%)
Feb 26, 2024 7.585 7.585 7.467 7.489 59,421 -0.10(-1.28%)
Feb 23, 2024 7.624 7.624 7.489 7.585 128,089 +0.02(+0.26%)
Feb 22, 2024 7.624 7.644 7.527 7.566 124,397 -0.04(-0.51%)
Feb 21, 2024 7.740 7.740 7.576 7.605 89,334 -0.11(-1.37%)
Feb 20, 2024 7.806 7.806 7.576 7.710 155,927 -0.04(-0.49%)
Feb 16, 2024 7.816 7.844 7.710 7.749 42,119 +0.03(+0.37%)
Feb 15, 2024 7.672 7.787 7.615 7.720 56,276 +0.04(+0.50%)
Feb 14, 2024 7.567 7.729 7.567 7.682 31,763 +0.11(+1.52%)
Feb 13, 2024 7.902 7.902 7.500 7.567 74,562 -0.33(-4.13%)
Feb 12, 2024 7.825 7.950 7.773 7.892 81,036 +0.12(+1.60%)
Feb 09, 2024 7.911 7.985 7.739 7.768 49,778 -0.19(-2.41%)
Feb 08, 2024 7.998 7.998 7.864 7.959 53,525 +0.02(+0.24%)
Feb 07, 2024 7.940 7.940 7.825 7.940 57,509 +0.00(+0.00%)
Feb 06, 2024 7.816 8.007 7.816 7.940 72,754 +0.11(+1.34%)
Feb 05, 2024 7.892 7.892 7.817 7.835 37,519 -0.05(-0.61%)
Feb 02, 2024 7.940 7.940 7.803 7.883 56,710 +0.04(+0.49%)
Feb 01, 2024 7.883 7.998 7.758 7.844 126,700 -0.10(-1.21%)
Jan 31, 2024 7.940 7.988 7.864 7.940 109,109 +0.01(+0.12%)
Jan 30, 2024 7.768 7.978 7.761 7.931 122,667 +0.08(+0.98%)
Jan 29, 2024 7.825 7.911 7.710 7.854 88,143 +0.14(+1.86%)
Jan 26, 2024 7.768 7.969 7.595 7.710 118,445 -0.09(-1.11%)
Jan 25, 2024 7.691 7.892 7.691 7.796 119,869 +0.08(+0.99%)
Jan 24, 2024 7.701 7.844 7.615 7.720 114,413 +0.04(+0.50%)
Jan 23, 2024 7.653 7.739 7.615 7.682 73,008 -0.01(-0.11%)
Jan 22, 2024 7.766 7.880 7.690 7.690 144,810 -0.06(-0.73%)
Jan 19, 2024 7.700 7.747 7.548 7.747 191,135 -0.02(-0.24%)
Jan 18, 2024 7.671 7.832 7.671 7.766 149,932 +0.03(+0.37%)
Jan 17, 2024 7.681 7.776 7.681 7.738 60,257 +0.01(+0.12%)
Jan 16, 2024 7.624 7.804 7.624 7.728 101,177 +0.04(+0.49%)
Jan 12, 2024 7.614 7.747 7.557 7.690 202,519 +0.17(+2.27%)
Jan 11, 2024 7.453 7.605 7.358 7.519 237,329 +0.16(+2.19%)
Jan 10, 2024 7.245 7.406 7.169 7.358 119,778 +0.17(+2.37%)
Jan 09, 2024 7.292 7.339 7.159 7.188 88,761 -0.09(-1.30%)
Jan 08, 2024 7.112 7.292 7.112 7.282 87,349 +0.17(+2.40%)
Jan 05, 2024 7.074 7.226 7.064 7.112 134,193 -0.03(-0.40%)
Jan 04, 2024 7.377 7.385 7.074 7.140 295,265 -0.25(-3.34%)
Jan 03, 2024 7.377 7.463 7.377 7.387 53,388 -0.01(-0.13%)
Jan 02, 2024 7.501 7.548 7.292 7.396 168,281 -0.06(-0.76%)
Dec 29, 2023 7.444 7.538 7.425 7.453 89,297 +0.02(+0.26%)
Dec 28, 2023 7.548 7.576 7.396 7.434 127,578 -0.04(-0.51%)
Dec 27, 2023 7.482 7.595 7.415 7.472 103,318 -0.03(-0.38%)
Dec 26, 2023 7.519 7.671 7.501 7.501 97,778 -0.05(-0.63%)
Dec 22, 2023 7.595 7.709 7.491 7.548 166,922 -0.03(-0.38%)
Dec 21, 2023 7.747 7.804 7.539 7.576 62,718 -0.09(-1.19%)
Dec 20, 2023 7.742 7.874 7.649 7.667 71,885 -0.08(-0.97%)
Dec 19, 2023 7.721 7.874 7.714 7.742 100,007 +0.06(+0.73%)
Dec 18, 2023 7.611 7.855 7.611 7.686 63,161 +0.01(+0.12%)
Dec 15, 2023 7.742 7.864 7.649 7.677 34,150 -0.05(-0.61%)
Dec 14, 2023 7.780 7.934 7.620 7.724 81,630 +0.07(+0.86%)
Dec 13, 2023 7.677 7.835 7.517 7.658 70,776 +0.03(+0.37%)
Dec 12, 2023 7.724 7.742 7.620 7.630 32,645 -0.07(-0.85%)
Dec 11, 2023 7.714 7.799 7.540 7.696 47,716 -0.02(-0.24%)
Dec 08, 2023 7.620 7.771 7.555 7.714 67,582 +0.04(+0.49%)
Dec 07, 2023 7.527 7.771 7.517 7.677 77,564 +0.13(+1.74%)
Dec 06, 2023 7.780 7.835 7.508 7.545 125,307 -0.28(-3.60%)
Dec 05, 2023 7.771 7.874 7.724 7.827 88,705 -0.03(-0.36%)
Dec 04, 2023 7.883 7.883 7.611 7.855 89,844 +0.05(+0.60%)
Dec 01, 2023 7.705 7.958 7.705 7.808 120,626 +0.12(+1.59%)
Nov 30, 2023 7.789 7.836 7.677 7.686 69,801 -0.06(-0.73%)
Nov 29, 2023 7.649 7.864 7.649 7.742 82,590 +0.09(+1.20%)
Nov 28, 2023 7.771 7.818 7.574 7.651 116,276 -0.05(-0.71%)
Nov 27, 2023 7.611 7.714 7.602 7.705 41,978 +0.09(+1.23%)
Nov 24, 2023 7.592 7.611 7.583 7.611 9,021 +0.06(+0.75%)
Nov 22, 2023 7.592 7.639 7.517 7.555 83,900 -0.04(-0.49%)
Nov 21, 2023 7.517 7.611 7.481 7.592 57,386 +0.05(+0.67%)
Nov 20, 2023 7.570 7.662 7.532 7.542 52,756 -0.03(-0.37%)
Nov 17, 2023 7.402 7.579 7.393 7.570 164,162 +0.19(+2.52%)
Nov 16, 2023 7.170 7.393 7.170 7.384 167,675 +0.21(+2.98%)
Nov 15, 2023 7.152 7.412 7.087 7.170 99,390 +0.11(+1.58%)
Nov 14, 2023 7.049 7.207 6.799 7.059 99,262 +0.09(+1.33%)
Nov 13, 2023 6.669 6.966 6.497 6.966 277,289 +0.41(+6.23%)
Nov 10, 2023 6.604 6.631 6.501 6.557 271,538 +0.04(+0.57%)
Nov 09, 2023 6.919 6.919 6.520 6.520 210,273 -0.35(-5.14%)
Nov 08, 2023 7.077 7.179 6.864 6.873 99,449 -0.25(-3.52%)
Nov 07, 2023 7.207 7.286 7.059 7.124 56,777 -0.11(-1.54%)
Nov 06, 2023 7.421 7.421 7.031 7.235 69,628 -0.22(-2.99%)
Nov 03, 2023 7.384 7.579 7.240 7.458 105,907 +0.09(+1.26%)
Nov 02, 2023 7.087 7.365 7.046 7.365 77,015 +0.39(+5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.